INDICE FINANCEIRO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close
2024-11-08	12,841.71	12,841.71	12,841.71	12,841.71	12,841.71
2024-11-07	13,128.75	13,278.96	12,952.59	13,044.12	13,044.12
2024-11-06	13,229.18	13,229.18	12,970.36	13,128.72	13,128.72
2024-11-05	13,136.85	13,252.94	13,080.07	13,229.79	13,229.79
2024-11-04	12,922.64	13,148.11	12,922.64	13,136.63	13,136.63
2024-11-01	12,922.72	12,922.72	12,922.72	12,922.72	12,922.72
2024-10-31	13,094.05	13,094.05	13,094.05	13,094.05	13,094.05
2024-10-30	13,280.69	13,330.66	13,238.13	13,284.47	13,284.47
2024-10-29	13,409.44	13,481.29	13,270.55	13,281.05	13,281.05
2024-10-28	13,254.81	13,454.19	13,254.81	13,409.46	13,409.46
2024-10-25	13,254.69	13,254.69	13,254.69	13,254.69	13,254.69
2024-10-24	13,272.70	13,363.29	13,232.61	13,346.11	13,346.11
2024-10-23	13,239.93	13,272.70	13,140.61	13,272.70	13,272.70
2024-10-22	13,338.84	13,338.84	13,201.79	13,239.96	13,239.96
2024-10-21	13,346.69	13,394.19	13,292.21	13,338.97	13,338.97
2024-10-18	13,346.47	13,346.47	13,346.47	13,346.47	13,346.47
2024-10-17	13,376.87	13,378.64	13,174.29	13,340.10	13,340.10
2024-10-16	13,338.50	13,453.13	13,261.36	13,376.87	13,376.87
2024-10-15	13,280.34	13,375.70	13,245.06	13,337.78	13,337.78
2024-10-14	13,134.62	13,310.70	13,133.83	13,280.09	13,280.09
2024-10-11	13,134.84	13,134.84	13,134.84	13,134.84	13,134.84
2024-10-10	13,175.94	13,228.49	13,129.22	13,184.36	13,184.36
2024-10-09	13,175.79	13,175.79	13,175.79	13,175.79	13,175.79
2024-10-08	13,375.13	13,375.13	13,375.13	13,375.13	13,375.13
2024-10-07	13,317.89	13,317.89	13,317.89	13,317.89	13,317.89
2024-10-04	13,329.28	13,329.28	13,329.28	13,329.28	13,329.28
2024-10-03	13,298.73	13,298.73	13,298.73	13,298.73	13,298.73
2024-10-02	13,489.22	13,489.22	13,489.22	13,489.22	13,489.22
2024-10-01	13,341.28	13,341.28	13,341.28	13,341.28	13,341.28
2024-09-30	13,389.02	13,389.02	13,389.02	13,389.02	13,389.02
2024-09-27	13,529.53	13,529.53	13,529.53	13,529.53	13,529.53
2024-09-26	13,503.77	13,503.77	13,503.77	13,503.77	13,503.77
2024-09-25	13,382.10	13,479.35	13,308.66	13,359.66	13,359.66
2024-09-24	13,371.77	13,555.76	13,323.83	13,382.10	13,382.10
2024-09-23	13,567.68	13,567.68	13,355.26	13,370.90	13,370.90
2024-09-20	13,567.77	13,567.77	13,567.77	13,567.77	13,567.77
2024-09-19	13,847.58	13,847.58	13,847.58	13,847.58	13,847.58
2024-09-18	13,987.57	13,987.57	13,987.57	13,987.57	13,987.57
2024-09-17	14,071.31	14,071.31	14,071.31	14,071.31	14,071.31
2024-09-16	14,114.76	14,114.76	14,114.76	14,114.76	14,114.76
2024-09-13	14,092.84	14,092.84	14,092.84	14,092.84	14,092.84
2024-09-12	14,011.80	14,011.80	14,011.80	14,011.80	14,011.80
2024-09-11	14,134.91	14,134.91	14,134.91	14,134.91	14,134.91
2024-09-10	14,275.41	14,275.41	14,275.41	14,275.41	14,275.41
2024-09-09	14,295.77	14,295.77	14,295.77	14,295.77	14,295.77
2024-09-06	14,197.72	14,197.72	14,197.72	14,197.72	14,197.72
2024-09-05	14,372.49	14,465.61	14,325.98	14,445.78	14,445.78
2024-09-04	14,220.22	14,531.56	14,219.60	14,372.16	14,372.16
2024-09-03	14,219.91	14,291.60	14,152.43	14,219.91	14,219.91
2024-09-02	14,186.98	14,216.20	14,087.37	14,153.40	14,153.40
2024-08-30	14,203.47	14,203.47	14,203.47	14,203.47	14,203.47
2024-08-29	14,286.19	14,286.19	14,157.23	14,197.60	14,197.60
2024-08-28	14,135.19	14,307.33	14,018.96	14,286.87	14,286.87
2024-08-27	14,236.78	14,237.42	14,122.23	14,135.19	14,135.19
2024-08-26	14,226.16	14,267.36	14,185.00	14,236.78	14,236.78
2024-08-23	14,226.72	14,226.72	14,226.72	14,226.72	14,226.72
2024-08-22	14,332.74	14,332.74	14,067.79	14,115.21	14,115.21
2024-08-21	14,344.86	14,387.21	14,292.93	14,333.52	14,333.52
2024-08-20	14,265.63	14,379.00	14,219.58	14,341.51	14,341.51
2024-08-19	13,968.55	14,340.78	13,966.08	14,265.92	14,265.92

← NewerPage 9 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.